60,599$
0,16%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 59,70 | 60,72 | 59,70 | 60,50 | 1,36% | 5.342.622,00 |
| 05.11.2025 | 59,50 | 60,08 | 59,05 | 59,69 | 0,62% | 7.846.052,00 |
| 04.11.2025 | 58,70 | 59,55 | 58,70 | 59,32 | 1,42% | 6.614.773,00 |
| 03.11.2025 | 58,33 | 58,67 | 57,13 | 58,49 | -0,34% | 5.929.909,00 |
| 31.10.2025 | 59,74 | 60,74 | 58,24 | 58,69 | -1,39% | 7.892.584,00 |
| 30.10.2025 | 59,14 | 60,01 | 59,05 | 59,52 | 0,90% | 5.005.227,00 |
| 29.10.2025 | 59,52 | 59,75 | 58,79 | 58,99 | -1,06% | 4.507.777,00 |
| 28.10.2025 | 60,97 | 60,99 | 59,60 | 59,62 | -1,94% | 4.476.508,00 |
| 27.10.2025 | 60,90 | 61,35 | 60,30 | 60,80 | -0,43% | 4.020.170,00 |
| 24.10.2025 | 60,96 | 61,67 | 60,71 | 61,06 | 0,59% | 3.669.539,00 |
| 23.10.2025 | 61,06 | 61,30 | 60,39 | 60,70 | -0,32% | 3.015.672,00 |
| 22.10.2025 | 60,84 | 61,58 | 60,74 | 60,90 | -0,90% | 3.928.372,00 |
| 21.10.2025 | 60,92 | 61,66 | 60,85 | 61,45 | 0,00% | 5.098,00 |
| 20.10.2025 | 60,92 | 61,66 | 60,85 | 61,45 | 1,49% | 3.726.064,00 |
| 17.10.2025 | 60,67 | 60,67 | 60,14 | 60,55 | -0,12% | - |
| 16.10.2025 | 61,67 | 62,52 | 60,61 | 60,62 | -1,73% | 5.116.575,00 |
| 15.10.2025 | 61,71 | 61,97 | 61,32 | 61,69 | 0,28% | 4.450.153,00 |
| 14.10.2025 | 61,40 | 61,86 | 61,23 | 61,52 | 0,29% | 4.398.893,00 |
| 13.10.2025 | 60,76 | 61,39 | 60,63 | 61,34 | 0,61% | 2.979.829,00 |
| 10.10.2025 | 60,45 | 61,15 | 60,29 | 60,97 | 1,18% | 3.937.810,00 |
| 09.10.2025 | 60,85 | 61,23 | 60,02 | 60,26 | -0,51% | 4.198.217,00 |
| 08.10.2025 | 61,23 | 61,25 | 60,11 | 60,57 | -0,49% | 5.312.566,00 |
| 07.10.2025 | 62,00 | 62,37 | 60,79 | 60,87 | -1,02% | 9.524.031,00 |
| 06.10.2025 | 61,63 | 61,78 | 61,03 | 61,50 | -0,05% | 5.905.308,00 |
| 03.10.2025 | 61,16 | 62,05 | 61,16 | 61,53 | 0,72% | 4.021.987,00 |
| 02.10.2025 | 60,59 | 61,58 | 60,59 | 61,09 | 0,31% | 3.583.918,00 |
| 01.10.2025 | 61,31 | 61,75 | 60,89 | 60,90 | -0,44% | 3.635.625,00 |
| 30.09.2025 | 61,03 | 61,21 | 60,74 | 61,17 | 0,41% | 2.829.489,00 |
| 29.09.2025 | 60,57 | 61,07 | 60,35 | 60,92 | 0,98% | 3.467.228,00 |
| 26.09.2025 | 60,01 | 60,43 | 59,70 | 60,33 | 1,11% | 3.114.783,00 |
| 25.09.2025 | 61,08 | 61,12 | 59,57 | 59,67 | -2,21% | 4.096.663,00 |
| 24.09.2025 | 61,08 | 61,52 | 60,88 | 61,02 | -0,16% | 4.464.075,00 |
| 23.09.2025 | 59,75 | 61,21 | 59,65 | 61,12 | 2,17% | 4.318.473,00 |
| 22.09.2025 | 59,92 | 60,29 | 59,08 | 59,82 | -0,05% | 6.387.064,00 |
| 19.09.2025 | 60,04 | 60,19 | 59,30 | 59,85 | 0,18% | 9.145.917,00 |
| 18.09.2025 | 59,14 | 60,12 | 58,80 | 59,74 | 0,23% | 4.527.554,00 |
| 17.09.2025 | 59,63 | 59,98 | 59,45 | 59,60 | 0,34% | 3.492.121,00 |
| 16.09.2025 | 60,43 | 60,55 | 59,36 | 59,40 | -1,95% | 4.550.941,00 |
| 15.09.2025 | 60,05 | 60,75 | 60,00 | 60,58 | 0,88% | 6.002.441,00 |
| 12.09.2025 | 59,75 | 60,54 | 59,65 | 60,05 | 0,07% | 3.979.880,00 |
| 11.09.2025 | 59,13 | 60,11 | 59,08 | 60,01 | 0,99% | 4.658.035,00 |
| 10.09.2025 | 58,50 | 59,60 | 57,96 | 59,42 | 0,97% | 7.993.625,00 |
| 09.09.2025 | 57,89 | 58,96 | 57,81 | 58,85 | 1,55% | 5.634.287,00 |
| 08.09.2025 | 57,98 | 58,16 | 57,56 | 57,95 | -0,41% | 5.238.740,00 |
| 05.09.2025 | 58,29 | 58,60 | 57,78 | 58,19 | -1,02% | 4.895.973,00 |
| 04.09.2025 | 59,43 | 59,57 | 58,48 | 58,79 | -0,22% | 5.589.824,00 |
| 03.09.2025 | 58,89 | 59,22 | 58,55 | 58,92 | -0,37% | 4.454.648,00 |
| 02.09.2025 | 59,50 | 59,80 | 58,88 | 59,14 | -1,27% | 3.838.427,00 |
| 29.08.2025 | 59,79 | 60,19 | 59,66 | 59,90 | 0,15% | 4.254.152,00 |
| 28.08.2025 | 60,40 | 60,41 | 59,72 | 59,81 | -0,88% | 3.772.097,00 |
| 27.08.2025 | 59,98 | 60,50 | 59,95 | 60,34 | 0,87% | 3.533.984,00 |
| 26.08.2025 | 60,23 | 60,30 | 59,19 | 59,82 | -0,61% | 6.067.595,00 |
| 25.08.2025 | 61,20 | 61,69 | 59,69 | 60,19 | -2,76% | 9.794.521,00 |
| 22.08.2025 | 61,50 | 62,42 | 61,50 | 61,90 | 1,06% | 4.595.562,00 |
| 21.08.2025 | 61,25 | 61,57 | 60,96 | 61,25 | -0,44% | 2.557.822,00 |
| 20.08.2025 | 61,58 | 62,46 | 61,37 | 61,52 | 0,36% | 3.052.099,00 |
| 19.08.2025 | 60,53 | 61,33 | 60,51 | 61,30 | 1,49% | 2.831.796,00 |
| 18.08.2025 | 61,16 | 61,27 | 60,35 | 60,40 | -1,21% | 2.865.667,00 |
| 15.08.2025 | 61,31 | 61,32 | 60,74 | 61,14 | -0,07% | 6.543.694,00 |
| 14.08.2025 | 61,83 | 61,99 | 60,98 | 61,18 | -1,48% | 3.875.933,00 |
| 13.08.2025 | 61,58 | 62,15 | 61,33 | 62,10 | 1,29% | 4.103.203,00 |
| 12.08.2025 | 61,57 | 61,77 | 60,98 | 61,31 | -0,29% | 3.461.594,00 |
| 11.08.2025 | 62,00 | 62,17 | 61,48 | 61,49 | -0,52% | 4.151.755,00 |
| 08.08.2025 | 62,00 | 62,26 | 61,56 | 61,81 | 0,11% | 3.894.854,00 |
| 07.08.2025 | 60,84 | 61,98 | 60,61 | 61,74 | 1,26% | 5.414.627,00 |
| 06.08.2025 | 61,25 | 61,90 | 60,95 | 60,97 | -0,18% | 5.408.664,00 |
| 05.08.2025 | 61,32 | 61,67 | 60,62 | 61,08 | -0,08% | 10.023.111,00 |
| 04.08.2025 | 60,64 | 61,58 | 60,31 | 61,13 | 1,19% | 6.820.180,00 |
| 01.08.2025 | 59,08 | 60,78 | 59,05 | 60,41 | 3,35% | 7.653.317,00 |
| 31.07.2025 | 57,74 | 58,51 | 57,53 | 58,45 | 0,34% | 9.137.957,00 |
| 30.07.2025 | 58,65 | 59,00 | 58,00 | 58,25 | -0,70% | 4.091.908,00 |
| 29.07.2025 | 58,15 | 58,69 | 57,89 | 58,66 | 1,14% | 2.976.843,00 |
| 28.07.2025 | 58,60 | 58,69 | 57,82 | 58,00 | -1,28% | 2.908.179,00 |
| 25.07.2025 | 58,75 | 58,98 | 58,45 | 58,75 | 0,00% | 2.908.667,00 |
| 24.07.2025 | 58,36 | 59,14 | 58,17 | 58,75 | 0,79% | 3.970.657,00 |
| 23.07.2025 | 58,55 | 58,87 | 57,90 | 58,29 | -0,38% | 5.192.320,00 |
| 22.07.2025 | 57,82 | 58,63 | 57,44 | 58,51 | 1,42% | 4.017.994,00 |
| 21.07.2025 | 58,16 | 58,35 | 57,67 | 57,69 | -0,69% | 4.380.478,00 |
| 18.07.2025 | 57,76 | 58,68 | 57,61 | 58,09 | 0,83% | 5.451.467,00 |
| 17.07.2025 | 56,91 | 57,97 | 56,72 | 57,61 | 0,77% | 3.787.904,00 |
| 16.07.2025 | 56,58 | 57,36 | 56,41 | 57,17 | 1,10% | 4.411.231,00 |
| 15.07.2025 | 56,99 | 57,11 | 56,19 | 56,55 | -1,14% | 2.985.879,00 |
| 14.07.2025 | 57,31 | 57,65 | 56,79 | 57,20 | -0,33% | 3.219.214,00 |
| 11.07.2025 | 57,52 | 57,84 | 57,12 | 57,39 | -1,32% | 4.726.273,00 |
| 10.07.2025 | 56,67 | 58,32 | 56,52 | 58,16 | 1,77% | 3.655.112,00 |
| 09.07.2025 | 56,48 | 57,23 | 56,28 | 57,15 | 1,47% | 2.890.321,00 |
| 08.07.2025 | 56,07 | 56,50 | 55,36 | 56,32 | -0,21% | 4.397.623,00 |
| 07.07.2025 | 56,80 | 57,00 | 56,08 | 56,44 | -0,74% | 4.271.970,00 |
| 03.07.2025 | 57,25 | 57,61 | 56,66 | 56,86 | -0,98% | 3.095.639,00 |
| 02.07.2025 | 57,50 | 58,17 | 57,03 | 57,42 | -0,40% | 7.518.031,00 |
| 01.07.2025 | 56,67 | 57,71 | 56,17 | 57,65 | 2,00% | 5.922.551,00 |
| 30.06.2025 | 55,51 | 56,61 | 55,20 | 56,52 | 1,16% | 6.009.875,00 |
| 27.06.2025 | 55,62 | 56,23 | 55,14 | 55,87 | 1,25% | 6.225.493,00 |
| 26.06.2025 | 55,26 | 55,41 | 54,80 | 55,18 | -0,04% | 5.680.145,00 |
| 25.06.2025 | 55,80 | 55,84 | 54,89 | 55,20 | -1,39% | 4.113.120,00 |
| 24.06.2025 | 55,78 | 56,39 | 55,64 | 55,98 | 0,18% | 7.600.581,00 |
| 23.06.2025 | 54,45 | 56,00 | 54,25 | 55,88 | 3,06% | 9.467.612,00 |
| 20.06.2025 | 54,25 | 54,78 | 54,05 | 54,22 | 0,07% | 14.473.084,00 |
| 18.06.2025 | 54,02 | 54,51 | 53,59 | 54,18 | 0,76% | 10.128.627,00 |
| 17.06.2025 | 54,61 | 54,67 | 53,36 | 53,77 | -1,75% | 11.059.614,00 |